Bank First Corporation (FRA:42H)
Germany · Delayed Price · Currency is EUR 124.00
+3.00 (2.48%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:42H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | 4 |
| Oct 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -4.72% | - |
| Oct 21, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Oct 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Oct 19, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Oct 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 14, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Oct 13, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Oct 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Oct 9, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Oct 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Oct 7, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Oct 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Oct 5, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.13% | - |
| Oct 2, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Oct 1, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Sep 30, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Sep 29, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Sep 28, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Sep 25, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Sep 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Sep 23, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.42% | - |
| Sep 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.48 | - | - |
| Sep 21, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.48 | - | - |
| Sep 18, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.48 | - | - |
| Sep 17, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.48 | -0.79% | - |
| Sep 16, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.47 | - | - |
| Sep 15, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.47 | - | - |
| Sep 14, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.47 | -0.78% | - |
| Sep 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.47 | 1.59% | - |
| Sep 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.48 | -0.79% | - |
| Sep 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.47 | -1.55% | - |
| Sep 8, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.46 | 1.57% | - |
| Sep 7, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.47 | - | - |
| Sep 4, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.47 | - | - |
| Sep 3, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.47 | 2.42% | - |
| Sep 2, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.48 | - | - |
| Sep 1, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.48 | -1.59% | - |
| Aug 31, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.48 | 0.80% | - |
| Aug 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.48 | -0.79% | - |
| Aug 27, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.48 | - | - |
| Aug 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.48 | -3.82% | - |
| Aug 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.45 | -0.76% | - |
| Aug 24, 2026 | 125.00 | 132.00 | 125.00 | 132.00 | 131.45 | 6.45% | 4 |
| Aug 21, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.48 | - | - |
| Aug 20, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.48 | -7.46% | - |
| Aug 19, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.44 | -0.74% | - |
| Aug 18, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.44 | - | - |
| Aug 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.44 | -0.74% | - |